Smart Globe Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.390	0.410	0.385	0.405	0.405	990,000
2022-11-21	0.410	0.415	0.385	0.410	0.410	1,120,000
2022-11-18	0.395	0.405	0.365	0.405	0.405	2,400,000
2022-11-17	0.375	0.380	0.355	0.380	0.380	790,000
2022-11-16	0.375	0.380	0.325	0.375	0.375	2,850,000
2022-11-15	0.460	0.460	0.355	0.370	0.370	2,270,000
2022-11-14	0.355	0.425	0.345	0.410	0.410	1,880,000
2022-11-11	0.340	0.345	0.330	0.345	0.345	250,000
2022-11-10	0.325	0.385	0.325	0.340	0.340	780,000
2022-11-09	0.330	0.330	0.310	0.330	0.330	650,000
2022-11-08	0.325	0.340	0.320	0.330	0.330	1,670,000
2022-11-07	0.345	0.360	0.325	0.330	0.330	2,790,000
2022-11-04	0.330	0.350	0.320	0.350	0.350	1,440,000
2022-11-03	0.345	0.370	0.320	0.350	0.350	1,750,000
2022-11-02	0.350	0.395	0.320	0.345	0.345	3,300,000
2022-11-01	0.330	0.440	0.320	0.395	0.395	32,270,000
2022-10-31	0.310	0.350	0.290	0.335	0.335	30,260,000
2022-10-28	0.335	0.340	0.300	0.330	0.330	1,790,000
2022-10-27	0.340	0.340	0.320	0.340	0.340	1,630,000
2022-10-26	0.310	0.350	0.310	0.340	0.340	1,170,000
2022-10-25	0.360	0.360	0.335	0.350	0.350	4,500,000
2022-10-24	0.365	0.405	0.310	0.340	0.340	10,160,000
2022-10-21	0.400	0.400	0.340	0.370	0.370	2,580,000
2022-10-20	0.360	0.400	0.335	0.380	0.380	7,040,000
2022-10-19	0.510	0.510	0.360	0.360	0.360	18,540,000
2022-10-18	0.830	0.850	0.255	0.470	0.470	52,550,000
2022-10-17	1.050	1.150	0.780	0.850	0.850	14,730,000
2022-10-14	1.180	1.200	0.900	1.050	1.050	9,630,000
2022-10-13	1.230	1.230	0.980	1.200	1.200	9,520,000
2022-10-12	1.230	1.240	1.150	1.230	1.230	5,430,000
2022-10-11	1.210	1.240	1.130	1.230	1.230	5,290,000
2022-10-10	1.230	1.230	1.190	1.200	1.200	1,370,000
2022-10-07	1.270	1.280	1.240	1.270	1.270	580,000
2022-10-06	1.250	1.300	1.200	1.270	1.270	3,620,000
2022-10-05	1.280	1.290	1.250	1.250	1.250	1,420,000
2022-10-03	1.280	1.300	1.230	1.250	1.250	7,960,000
2022-09-30	1.290	1.290	1.230	1.280	1.280	6,840,000
2022-09-29	1.260	1.280	1.140	1.280	1.280	7,170,000
2022-09-28	1.230	1.270	1.230	1.270	1.270	550,000
2022-09-27	1.270	1.350	1.250	1.290	1.290	2,570,000
2022-09-26	1.300	1.300	1.250	1.270	1.270	240,000
2022-09-23	1.250	1.290	1.210	1.290	1.290	3,320,000
2022-09-22	1.230	1.260	1.190	1.250	1.250	1,600,000
2022-09-21	1.280	1.330	1.220	1.230	1.230	3,580,000
2022-09-20	1.330	1.330	1.300	1.300	1.300	550,000
2022-09-19	1.350	1.350	1.300	1.330	1.330	280,000
2022-09-16	1.300	1.360	1.300	1.330	1.330	2,400,000
2022-09-15	1.360	1.360	1.290	1.320	1.320	690,000
2022-09-14	1.350	1.380	1.300	1.320	1.320	1,370,000
2022-09-13	1.300	1.350	1.260	1.350	1.350	3,610,000
2022-09-09	1.360	1.370	1.250	1.300	1.300	5,670,000
2022-09-08	1.330	1.420	1.240	1.340	1.340	7,220,000
2022-09-07	1.350	1.400	1.300	1.320	1.320	2,470,000
2022-09-06	1.360	1.430	1.260	1.350	1.350	4,420,000
2022-09-05	1.410	1.490	1.370	1.390	1.390	880,000
2022-09-02	1.400	1.440	1.370	1.410	1.410	450,000
2022-09-01	1.350	1.410	0.970	1.400	1.400	8,430,000
2022-08-31	1.530	1.540	1.320	1.320	1.320	2,250,000
2022-08-30	1.500	1.530	1.400	1.510	1.510	9,480,000
2022-08-29	1.490	1.550	1.450	1.500	1.500	1,930,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-11	0.0050 HKD
2020-05-12	0.0040 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.